Get the Stockscreener App
17.43
3.69%
0.62
Pagaya Technologies Ltd Stock (PGY) Price History
The historical daily chart and data for Pagaya Technologies Ltd stock (PGY), show that the latest closing stock price as of October 15, 2026, is $17.43.
- Pagaya Technologies Ltd all-time high stock price is $318.00, occurred on August 04, 2022.
- The lowest Pagaya Technologies Ltd stock price recorded was $6.8412 on December 16, 2022. Since then, Pagaya Technologies Ltd's stock price has risen over 154.78% to $17.43 now.
- The 52-week high stock price for PGY is $31.06, representing a 78.20% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for PGY is $10.40, indicating a -40.33% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Pagaya Technologies Ltd (PGY) stock in the beginning of 2025 was $9.63. The stock closed the year at $20.90, a gain of over 117.03% for the year.
The table below shows more information about PGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $17.46 | $16.10 | $1.36 | 1,193,563.0 | +3.69% |
| Oct 14, 2026 | $17.53 | $16.18 | $1.36 | 2,547,555.0 | -5.67% |
| Oct 13, 2026 | $17.97 | $17.15 | $0.82 | 1,708,356.0 | +2.35% |
| Oct 12, 2026 | $18.40 | $17.33 | $1.07 | 1,825,169.0 | -4.45% |
| Oct 09, 2026 | $18.52 | $18.03 | $0.49 | 2,807,382.0 | -0.22% |
| Oct 08, 2026 | $18.46 | $17.91 | $0.55 | 1,969,496.0 | +0.66% |
| Oct 07, 2026 | $18.34 | $17.70 | $0.635 | 1,520,077.0 | +0.50% |
| Oct 06, 2026 | $18.78 | $17.92 | $0.86 | 1,865,995.0 | -1.90% |
| Oct 05, 2026 | $19.00 | $17.88 | $1.12 | 1,814,023.0 | +2.34% |
| Oct 02, 2026 | $18.29 | $17.53 | $0.755 | 2,428,365.0 | +3.10% |
| Oct 01, 2026 | $17.74 | $16.92 | $0.8199 | 2,253,432.0 | +0.69% |
| Sep 30, 2026 | $17.71 | $17.23 | $0.49 | 1,552,939.0 | -0.29% |
| Sep 29, 2026 | $17.68 | $16.96 | $0.715 | 2,876,140.0 | +2.18% |
| Sep 28, 2026 | $17.24 | $16.50 | $0.7427 | 2,770,605.0 | -3.52% |
| Sep 25, 2026 | $18.85 | $17.53 | $1.32 | 3,396,185.0 | -5.88% |
| Sep 24, 2026 | $18.93 | $18.08 | $0.845 | 3,773,659.0 | +0.00% |
| Sep 23, 2026 | $20.71 | $18.33 | $2.38 | 6,666,524.0 | -9.87% |
| Sep 22, 2026 | $21.60 | $20.64 | $0.96 | 1,870,602.0 | -0.62% |
| Sep 21, 2026 | $21.20 | $20.60 | $0.60 | 1,589,065.0 | +2.35% |
| Sep 18, 2026 | $20.69 | $20.22 | $0.47 | 2,105,812.0 | -0.68% |
| Sep 17, 2026 | $22.28 | $20.47 | $1.81 | 3,041,648.0 | -4.99% |
| Sep 16, 2026 | $21.69 | $20.47 | $1.22 | 2,254,255.0 | +2.85% |
| Sep 15, 2026 | $21.41 | $20.44 | $0.965 | 1,964,012.0 | -2.09% |
Pagaya Technologies Ltd Stock (PGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pagaya Technologies Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pagaya Technologies Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pagaya Technologies Ltd Stock (PGY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $19.00 | $16.10 | $2.90 | 21,933,413.0 | +0.64% |
| Sep, 2026 | $23.45 | $16.50 | $6.95 | 51,519,392.0 | -20.33% |
| Aug, 2026 | $23.68 | $19.55 | $4.13 | 54,762,259.0 | +12.82% |
| Jul, 2026 | $19.60 | $15.68 | $3.92 | 69,954,038.0 | +5.59% |
| Jun, 2026 | $18.67 | $13.75 | $4.92 | 92,741,829.0 | +20.70% |
| May, 2026 | $17.14 | $12.15 | $4.99 | 81,276,133.0 | +8.86% |
| Apr, 2026 | $15.57 | $11.10 | $4.47 | 65,311,169.0 | +19.23% |
| Mar, 2026 | $12.20 | $10.40 | $1.80 | 63,757,721.0 | +4.11% |
| Feb, 2026 | $20.52 | $10.51 | $10.01 | 113,926,274.0 | -42.29% |
| Jan, 2026 | $26.80 | $19.12 | $7.68 | 64,068,049.0 | -7.22% |
Pagaya Technologies Ltd Stock (PGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.64 | $21.06 | $4.58 | 53,824,305.0 | -15.07% |
| Nov, 2025 | $29.75 | $20.24 | $9.51 | 84,053,908.0 | -7.21% |
| Oct, 2025 | $33.12 | $25.78 | $7.34 | 108,508,426.0 | -9.43% |
| Sep, 2025 | $44.99 | $28.30 | $16.69 | 86,244,133.0 | -19.50% |
| Aug, 2025 | $41.48 | $27.65 | $13.83 | 87,042,007.0 | +22.73% |
| Jul, 2025 | $34.29 | $21.05 | $13.24 | 71,770,854.0 | +40.95% |
| Jun, 2025 | $22.10 | $15.71 | $6.39 | 43,497,282.0 | +29.68% |
| May, 2025 | $17.44 | $10.68 | $6.76 | 52,180,201.0 | +50.00% |
| Apr, 2025 | $11.72 | $8.50 | $3.22 | 36,987,970.0 | +4.58% |
| Mar, 2025 | $13.20 | $9.16 | $4.04 | 32,576,921.0 | -18.32% |
| Feb, 2025 | $19.20 | $8.74 | $10.46 | 84,425,502.0 | +38.25% |
| Jan, 2025 | $10.90 | $8.27 | $2.63 | 27,989,707.0 | -0.11% |
Pagaya Technologies Ltd Stock (PGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.09 | $8.55 | $2.54 | 29,211,947.0 | -12.99% |
| Nov, 2024 | $17.20 | $8.20 | $9.00 | 58,542,641.0 | -5.12% |
| Oct, 2024 | $12.66 | $9.73 | $2.93 | 28,649,596.0 | +8.99% |
| Sep, 2024 | $14.96 | $9.25 | $5.71 | 42,932,981.0 | -29.81% |
| Aug, 2024 | $16.30 | $11.35 | $4.95 | 27,095,407.0 | +1.21% |
| Jul, 2024 | $15.62 | $12.40 | $3.22 | 19,226,488.0 | +16.61% |
| Jun, 2024 | $13.74 | $10.95 | $2.79 | 21,702,560.0 | +8.04% |
| May, 2024 | $13.22 | $9.48 | $3.74 | 21,481,147.0 | +21.38% |
| Apr, 2024 | $11.89 | $8.56 | $3.33 | 25,465,584.0 | -3.66% |
| Mar, 2024 | $20.00 | $9.07 | $10.93 | 45,015,084.0 | -43.13% |
| Feb, 2024 | $19.26 | $12.48 | $6.78 | 15,609,433.0 | +26.50% |
| Jan, 2024 | $16.44 | $12.24 | $4.20 | 14,633,840.0 | -15.22% |
1.66%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):